Dark

CTVA
Corteva, Inc. Common Stock
stock NYSE

Market Open

Oct 1, 2026 3:04:55 PM EDT

12.14USD-84.372%(-65.51)66,394,564

12.14Bid 12.16Ask 0.02Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

14.12USD-81.816%(-63.53)851,397

After-hours

Sep 30, 2026 4:10:30 PM EDT

77.65USD-0.026%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	14.0000	14.0600	11.8400	12.1400	-84.366%	66,394,564	0.000%
2026-09-30	77.9100	78.7950	77.2800	77.6500	-0.283%	4,035,253	-84.366%
2026-09-29	77.0000	78.4700	76.5000	77.8700	+0.167%	3,633,717	-84.410%
2026-09-28	78.4100	78.8900	77.6600	77.7400	-0.993%	3,248,543	-84.384%
2026-09-25	78.9700	78.9800	77.3300	78.5200	-1.171%	4,163,351	-84.539%
2026-09-24	81.5250	81.5250	79.0550	79.4500	-1.206%	3,498,152	-84.720%
2026-09-23	79.8300	82.2600	79.6100	80.4200	+0.100%	5,550,011	-84.904%
2026-09-22	79.0700	81.4900	78.5900	80.3400	+1.555%	4,089,983	-84.889%
2026-09-21	80.6700	81.0500	78.8500	79.1100	-1.763%	2,881,676	-84.654%
2026-09-18	80.4500	80.9700	80.0000	80.5300	-1.227%	7,613,382	-84.925%
2026-09-17	81.4000	82.8100	80.5700	81.5300	+0.642%	4,905,289	-85.110%
2026-09-16	82.5800	83.3400	80.7000	81.0100	-2.854%	6,479,938	-85.014%
2026-09-15	82.1800	85.1900	81.2000	83.3900	+1.030%	4,869,390	-85.442%
2026-09-14	84.3900	84.7900	82.3600	82.5400	-1.621%	4,137,678	-85.292%
2026-09-11	84.3000	84.4900	82.4850	83.9000	-0.698%	5,325,947	-85.530%
2026-09-10	85.0400	86.1250	84.2100	84.4900	-0.307%	3,589,859	-85.631%
2026-09-09	86.4000	86.5100	84.6400	84.7500	-1.339%	4,213,448	-85.676%
2026-09-08	88.2500	89.1300	84.9800	85.9000	-2.231%	4,604,045	-85.867%
2026-09-04	87.6400	88.2100	86.6400	87.8600	-0.858%	4,274,408	-86.183%
2026-09-03	90.2400	90.8700	87.9600	88.6200	-1.501%	5,552,725	-86.301%
2026-09-02	88.2700	90.7800	88.0000	89.9700	+2.553%	8,788,078	-86.507%
2026-09-01	85.4900	87.8400	85.2900	87.7300	+3.663%	5,567,678	-86.162%
2026-08-31	84.0400	85.2800	83.7150	84.6300	+0.870%	5,751,044	-85.655%
2026-08-28	83.1800	84.1300	82.0600	83.9000	+1.820%	3,130,245	-85.530%
2026-08-27	82.0500	83.4750	81.3300	82.4000	-0.579%	3,943,714	-85.267%
2026-08-26	83.1100	84.6000	82.6300	82.8800	-0.205%	3,924,543	-85.352%
2026-08-25	82.5000	83.9600	81.7400	83.0500	+0.290%	3,098,443	-85.382%
2026-08-24	82.0000	84.2000	81.2700	82.8100	+1.247%	9,243,772	-85.340%
2026-08-21	80.2400	82.1500	79.4500	81.7900	+2.932%	4,675,026	-85.157%
2026-08-20	78.8300	82.1200	78.8200	79.4600	+1.133%	4,927,741	-84.722%
2026-08-19	78.4000	79.4800	78.4000	78.5700	+0.847%	3,716,316	-84.549%
2026-08-18	76.7700	78.2200	76.4764	77.9100	+2.500%	4,054,595	-84.418%
2026-08-17	76.5400	76.6450	75.4650	76.0100	-0.874%	3,228,955	-84.028%
2026-08-14	75.9700	77.1300	75.5300	76.6800	+1.174%	2,336,504	-84.168%
2026-08-13	75.6100	76.2200	74.9600	75.7900	+0.344%	2,866,888	-83.982%
2026-08-12	75.7500	75.9900	74.9400	75.5300	-0.905%	5,063,693	-83.927%
2026-08-11	76.1400	76.9500	75.5900	76.2200	-0.327%	3,592,926	-84.072%
2026-08-10	77.1500	77.4100	76.2000	76.4700	-0.469%	4,246,165	-84.124%
2026-08-07	76.6000	77.4600	75.6800	76.8300	-0.039%	3,375,288	-84.199%
2026-08-06	78.4600	78.4850	76.3300	76.8600	-2.301%	6,403,345	-84.205%
2026-08-05	79.2000	80.7200	78.6500	78.6700	+0.460%	6,562,215	-84.568%
2026-08-04	75.7100	78.3400	74.5100	78.3100	+2.985%	6,806,247	-84.498%
2026-08-03	78.0000	78.4600	75.9300	76.0400	-3.392%	7,955,555	-84.035%
2026-07-31	83.9900	84.1350	78.6700	78.7100	-11.898%	11,530,707	-84.576%
2026-07-30	90.0000	90.5270	89.2000	89.3400	-1.293%	5,562,175	-86.411%
2026-07-29	89.3000	90.9700	88.5850	90.5100	+1.754%	3,922,827	-86.587%
2026-07-28	88.5600	89.7450	87.7800	88.9500	+1.564%	5,697,898	-86.352%
2026-07-27	88.7800	88.9800	86.9500	87.5800	-1.871%	3,681,381	-86.138%
2026-07-24	89.0500	89.2800	88.1200	89.2500	+0.529%	2,484,407	-86.398%
2026-07-23	88.8800	89.3900	87.8600	88.7800	+0.282%	3,193,294	-86.326%
2026-07-22	87.6400	88.5700	87.4150	88.5300	+1.829%	2,141,026	-86.287%
2026-07-21	87.2700	87.8400	86.2800	86.9400	+0.184%	2,412,742	-86.036%
2026-07-20	86.7800	87.5900	86.1000	86.7800	-0.596%	3,594,187	-86.011%
2026-07-17	86.5300	88.2150	86.5300	87.3000	+0.750%	3,783,116	-86.094%
2026-07-16	84.9600	86.8600	84.4900	86.6500	+2.605%	3,854,130	-85.990%
2026-07-15	84.2700	84.5600	82.9800	84.4500	-0.542%	4,378,095	-85.625%
2026-07-14	86.8000	87.4200	84.5600	84.9100	-1.348%	2,884,171	-85.703%
2026-07-13	86.3900	87.2200	85.3900	86.0700	+0.455%	2,735,747	-85.895%
2026-07-10	83.9900	85.9650	83.2325	85.6800	+2.170%	2,181,756	-85.831%
2026-07-09	84.6100	85.9200	83.6150	83.8600	-1.550%	2,993,084	-85.523%
2026-07-08	86.7500	86.8000	84.3721	85.1800	-1.810%	2,913,623	-85.748%
2026-07-07	86.9000	87.6900	86.1000	86.7500	+0.417%	3,138,184	-86.006%
2026-07-06	85.3100	86.5100	84.4500	86.3900	+0.688%	4,167,267	-85.947%
2026-07-02	83.5650	85.8300	83.1050	85.8000	+2.705%	3,168,142	-85.851%
2026-07-01	84.6500	85.9500	82.9550	83.5400	-1.358%	4,631,622	-85.468%
2026-06-30	83.2800	85.1750	82.9350	84.6900	+1.583%	3,636,505	-85.665%
2026-06-29	82.0500	83.4400	81.5200	83.3700	+0.908%	3,076,428	-85.438%
2026-06-26	81.5200	82.6700	81.0100	82.6200	+1.225%	6,394,931	-85.306%
2026-06-25	80.0150	81.7800	79.9650	81.6200	+1.910%	3,439,869	-85.126%
2026-06-24	79.1900	80.9600	78.7900	80.0900	+1.239%	5,200,151	-84.842%
2026-06-23	78.4100	80.2750	77.9800	79.1100	+0.317%	5,827,923	-84.654%
2026-06-22	78.1200	78.9200	77.8600	78.8600	+0.344%	3,948,461	-84.606%
2026-06-18	77.3800	79.0500	76.5200	78.5900	+1.577%	13,360,341	-84.553%
2026-06-17	76.8700	78.9000	76.6600	77.3700	+0.650%	4,221,382	-84.309%
2026-06-16	75.7000	77.1600	75.5000	76.8700	+1.532%	4,681,805	-84.207%
2026-06-15	75.9300	77.3600	75.5250	75.7100	-0.565%	4,117,572	-83.965%
2026-06-12	75.0800	76.3300	75.0100	76.1400	+1.710%	4,116,221	-84.056%
2026-06-11	75.7100	75.8900	74.5400	74.8600	+0.537%	4,250,050	-83.783%
2026-06-10	75.4400	75.9390	74.4200	74.4600	-0.733%	4,426,405	-83.696%
2026-06-09	75.2600	75.8100	74.4600	75.0100	-1.120%	4,223,684	-83.815%
2026-06-08	76.9600	77.3000	75.8600	75.8600	-1.519%	4,956,539	-83.997%
2026-06-05	77.4600	78.6000	76.5301	77.0300	-0.555%	3,343,235	-84.240%
2026-06-04	77.9200	78.6600	76.8800	77.4600	-0.437%	3,398,653	-84.327%
2026-06-03	77.2800	79.4100	77.1400	77.8000	+0.297%	3,324,400	-84.396%
2026-06-02	77.7300	78.5150	77.1200	77.5700	-0.142%	2,729,130	-84.350%
2026-06-01	78.1500	78.5799	77.0300	77.6800	-0.766%	2,658,151	-84.372%
2026-05-29	80.3800	80.7850	78.2600	78.2800	-2.878%	6,431,542	-84.492%
2026-05-28	80.3900	81.2400	79.6700	80.6000	+0.889%	2,808,374	-84.938%
2026-05-27	78.5800	80.3450	78.1300	79.8900	+1.012%	3,085,611	-84.804%
2026-05-26	79.4600	80.2650	79.0900	79.0900	-0.591%	2,164,324	-84.650%
2026-05-22	79.3500	80.2050	79.1500	79.5600	+0.658%	2,135,477	-84.741%
2026-05-21	78.7500	79.2650	78.1325	79.0400	+0.305%	3,626,200	-84.641%
2026-05-20	78.5800	80.0000	78.3500	78.8000	-0.241%	3,891,556	-84.594%
2026-05-19	80.4800	80.4800	78.8350	78.9900	-2.578%	3,106,991	-84.631%
2026-05-18	82.0800	82.5800	81.0600	81.0800	-1.375%	2,747,553	-85.027%
2026-05-15	82.7600	83.5500	82.1500	82.2100	-1.309%	2,956,115	-85.233%
2026-05-14	83.4300	84.1900	82.2700	83.3000	-0.060%	3,830,765	-85.426%
2026-05-13	82.7500	83.4200	82.1000	83.3500	+0.920%	3,076,398	-85.435%
2026-05-12	82.9500	83.5446	81.3650	82.5900	-0.290%	3,373,647	-85.301%
2026-05-11	81.5600	83.3300	81.1300	82.8300	+2.095%	4,570,913	-85.343%
2026-05-08	79.3100	81.4500	78.7900	81.1300	+2.605%	4,624,318	-85.036%
2026-05-07	80.9500	81.3600	78.7600	79.0700	-3.302%	6,275,062	-84.647%
2026-05-06	82.2400	83.5500	81.1750	81.7700	-2.539%	5,411,929	-85.153%
2026-05-05	82.0000	84.3200	81.9100	83.9000	+2.705%	5,015,924	-85.530%
2026-05-04	80.7300	81.8200	80.4237	81.6900	+1.039%	3,334,684	-85.139%
2026-05-01	81.4800	81.7900	80.8500	80.8500	-0.198%	3,543,099	-84.985%
2026-04-30	79.3000	81.3950	78.7800	81.0100	+2.066%	3,562,786	-85.014%
2026-04-29	79.0300	80.2600	78.7900	79.3700	+0.545%	2,578,092	-84.705%
2026-04-28	80.0600	80.2700	78.5350	78.9400	-0.604%	2,569,086	-84.621%
2026-04-27	79.9800	80.7150	79.1300	79.4200	-0.476%	2,805,095	-84.714%
2026-04-24	79.4000	79.8600	78.3600	79.8000	+0.213%	2,514,199	-84.787%
2026-04-23	79.5300	80.6600	78.8500	79.6300	+0.353%	2,274,358	-84.754%
2026-04-22	80.6600	81.0200	78.7000	79.3500	-1.245%	2,616,742	-84.701%
2026-04-21	80.5700	81.0050	79.4700	80.3500	+0.075%	2,353,831	-84.891%
2026-04-20	80.4700	81.4500	79.9000	80.2900	-0.062%	3,287,069	-84.880%
2026-04-17	80.1200	80.7600	78.9100	80.3400	-1.010%	4,368,463	-84.889%
2026-04-16	81.2100	81.9400	80.2320	81.1600	-0.197%	3,692,862	-85.042%
2026-04-15	82.9100	82.9100	81.1400	81.3200	-1.965%	3,259,058	-85.071%
2026-04-14	83.3100	84.2900	82.5100	82.9500	-0.671%	3,372,942	-85.365%
2026-04-13	84.1800	84.6250	82.8950	83.5100	-0.382%	2,942,537	-85.463%
2026-04-10	83.6500	84.1200	83.1300	83.8300	+0.323%	1,980,772	-85.518%
2026-04-09	84.0400	85.0700	82.7800	83.5600	-0.476%	3,485,742	-85.472%
2026-04-08	84.2000	84.2600	82.0100	83.9600	-1.606%	5,932,567	-85.541%
2026-04-07	84.2200	85.6300	84.0900	85.3300	+1.282%	2,927,273	-85.773%
2026-04-06	85.0400	85.4900	83.6300	84.2500	-1.416%	3,799,644	-85.591%
2026-04-02	83.6500	85.5550	83.5900	85.4600	+1.969%	3,669,704	-85.795%
2026-04-01	83.5200	84.1397	82.7201	83.8100	+0.119%	5,582,068	-85.515%
2026-03-31	83.0000	84.0000	82.3000	83.7100	+0.916%	5,423,580	-85.498%
2026-03-30	82.9800	83.6000	82.5650	82.9500	+1.171%	5,083,500	-85.365%
2026-03-27	82.6000	82.8150	81.5850	81.9900	-0.894%	4,535,667	-85.193%
2026-03-26	81.7400	82.8900	81.7200	82.7300	+0.853%	3,105,563	-85.326%
2026-03-25	80.6600	82.2600	80.4950	82.0300	+1.799%	3,357,909	-85.201%
2026-03-24	77.8800	81.1200	77.8800	80.5800	+3.627%	4,811,601	-84.934%
2026-03-23	78.8100	79.2800	77.1800	77.7600	+0.556%	5,145,330	-84.388%
2026-03-20	78.5800	78.5800	76.7500	77.3300	-0.948%	9,434,929	-84.301%
2026-03-19	79.3000	79.5400	77.0700	78.0700	-1.601%	4,854,589	-84.450%
2026-03-18	80.4000	80.5000	79.3300	79.3400	-0.887%	3,404,315	-84.699%
2026-03-17	79.8400	80.6950	79.2700	80.0500	+1.278%	3,165,211	-84.834%
2026-03-16	79.1900	79.5650	78.6050	79.0400	-0.215%	3,816,216	-84.641%
2026-03-13	80.2300	80.5120	78.2000	79.2100	-0.677%	5,153,052	-84.674%
2026-03-12	78.9200	80.1900	78.6750	79.7500	+1.424%	3,550,521	-84.777%
2026-03-11	76.3400	78.6900	75.9600	78.6300	+3.040%	3,136,826	-84.561%
2026-03-10	77.9700	78.3550	76.2700	76.3100	-2.542%	3,719,844	-84.091%
2026-03-09	76.9050	78.3700	76.1200	78.3000	+1.741%	3,896,288	-84.496%
2026-03-06	76.4000	77.0500	74.8600	76.9600	+0.483%	3,506,961	-84.226%
2026-03-05	77.5900	77.9300	76.0700	76.5900	-1.808%	3,866,374	-84.149%
2026-03-04	79.7100	79.9300	77.9150	78.0000	-1.178%	4,584,816	-84.436%
2026-03-03	78.7400	80.1350	77.7200	78.9300	-1.975%	4,984,411	-84.619%
2026-03-02	79.9100	80.9050	79.2862	80.5200	+0.499%	4,007,420	-84.923%
2026-02-27	78.6400	80.2250	78.4200	80.1200	+1.649%	5,330,617	-84.848%
2026-02-26	77.7800	78.8300	77.4600	78.8200	+1.481%	3,233,739	-84.598%
2026-02-25	78.0100	78.5900	77.1700	77.6700	-0.385%	5,502,626	-84.370%
2026-02-24	76.2700	77.9800	76.2400	77.9700	+1.975%	3,064,253	-84.430%
2026-02-23	76.0900	77.2400	75.9000	76.4600	+0.197%	4,085,546	-84.122%
2026-02-20	76.8000	77.0400	75.3650	76.3100	-0.922%	5,561,295	-84.091%
2026-02-19	76.4500	77.1080	76.1700	77.0200	+0.561%	3,716,175	-84.238%
2026-02-18	75.9500	76.6200	75.6650	76.5900	+1.377%	3,040,354	-84.149%
2026-02-17	75.1900	75.8650	74.8600	75.5500	+0.693%	3,373,276	-83.931%
2026-02-13	73.8700	75.4200	73.8700	75.0300	+1.241%	3,500,222	-83.820%
2026-02-12	75.7000	76.1000	73.9650	74.1100	-1.606%	4,670,418	-83.619%
2026-02-11	74.6900	75.9100	74.3300	75.3200	+1.482%	5,774,208	-83.882%
2026-02-10	73.9700	74.6300	73.8100	74.2200	+0.815%	3,294,313	-83.643%
2026-02-09	71.9200	73.8600	71.8400	73.6200	+1.405%	4,262,312	-83.510%
2026-02-06	73.1600	73.8650	72.1600	72.6000	+0.179%	4,199,072	-83.278%
2026-02-05	74.4100	75.0000	72.3100	72.4700	-3.528%	5,733,457	-83.248%
2026-02-04	73.0900	76.6400	73.0000	75.1200	+0.107%	7,132,843	-83.839%
2026-02-03	73.3900	75.1850	73.3900	75.0400	+2.514%	5,662,005	-83.822%
2026-02-02	72.8000	73.7100	72.5200	73.2000	+0.549%	3,496,576	-83.415%
2026-01-30	73.5500	73.7000	72.2600	72.8000	-1.408%	3,703,559	-83.324%
2026-01-29	73.5000	74.0000	73.0450	73.8400	+1.081%	3,614,063	-83.559%
2026-01-28	73.0000	73.3600	72.4150	73.0500	+0.068%	2,742,890	-83.381%
2026-01-27	72.6100	73.3200	72.5000	73.0000	+0.509%	4,475,343	-83.370%
2026-01-26	72.3800	72.6500	71.7900	72.6300	+1.297%	5,346,663	-83.285%
2026-01-23	71.6300	72.1550	71.3400	71.7000	+0.196%	3,716,658	-83.068%
2026-01-22	71.8700	72.3000	71.2900	71.5600	+0.112%	2,756,045	-83.035%
2026-01-21	70.3400	71.8900	69.5350	71.4800	+3.745%	6,139,923	-83.016%
2026-01-20	69.3600	69.7000	68.4200	68.9000	-1.063%	2,658,462	-82.380%
2026-01-16	69.4900	70.0700	68.9150	69.6400	-1.220%	3,401,759	-82.567%
2026-01-15	70.2500	70.8700	69.3300	70.5000	+0.801%	7,045,127	-82.780%
2026-01-14	69.5100	70.7300	69.3050	69.9400	+1.583%	5,006,485	-82.642%
2026-01-13	68.7100	69.2600	68.5800	68.8500	+0.526%	2,264,195	-82.367%
2026-01-12	68.5800	69.5100	67.9300	68.4900	-0.233%	3,646,984	-82.275%
2026-01-09	70.0200	70.5700	68.6300	68.6500	-2.124%	3,346,709	-82.316%
2026-01-08	68.3000	70.3900	67.8850	70.1400	+2.334%	2,908,666	-82.692%
2026-01-07	69.0500	69.7500	68.1350	68.5400	-1.196%	3,276,362	-82.288%
2026-01-06	67.7000	69.7400	67.2600	69.3700	+2.240%	4,440,399	-82.500%
2026-01-05	67.5300	68.3800	66.7100	67.8500	+0.133%	2,816,516	-82.108%
2026-01-02	67.0000	67.9550	66.3300	67.7600	+1.089%	2,977,126	-82.084%
2025-12-31	67.3100	67.4950	67.0100	67.0300	-0.505%	2,075,701	-81.889%
2025-12-30	67.6700	67.9800	67.2800	67.3700	-0.414%	1,721,204	-81.980%
2025-12-29	67.2500	67.6600	67.2500	67.6500	+0.311%	1,994,144	-82.055%
2025-12-26	67.3200	67.6300	67.1400	67.4400	+0.163%	1,199,290	-81.999%
2025-12-24	67.2000	67.5700	67.0250	67.3300	+0.268%	770,491	-81.969%
2025-12-23	67.0800	67.2300	66.5000	67.1500	+0.089%	2,635,330	-81.921%
2025-12-22	66.3200	67.1500	66.3200	67.0900	+1.176%	2,410,511	-81.905%
2025-12-19	67.2450	67.2450	66.1500	66.3100	-0.971%	8,981,880	-81.692%
2025-12-18	66.8300	67.4600	66.4400	66.9600	+0.798%	3,839,693	-81.870%
2025-12-17	65.4900	66.4900	65.1500	66.4300	+1.451%	3,973,352	-81.725%
2025-12-16	65.9700	65.9900	65.3200	65.4800	-0.607%	2,700,071	-81.460%
2025-12-15	66.2900	66.4190	65.1000	65.8800	-0.363%	4,106,060	-81.573%
2025-12-12	66.6000	66.8400	65.7900	66.1200	+0.121%	2,667,119	-81.639%
2025-12-11	65.3400	66.8200	65.0900	66.0400	+1.444%	2,662,668	-81.617%
2025-12-10	65.6900	65.7900	64.1000	65.1000	-1.124%	6,388,153	-81.352%
2025-12-09	65.0600	65.9900	65.0300	65.8400	+1.152%	5,325,348	-81.561%
2025-12-08	65.8700	66.0700	65.0600	65.0900	-1.379%	5,423,189	-81.349%
2025-12-05	66.1700	67.0300	65.9300	66.0000	-0.437%	5,353,349	-81.606%
2025-12-04	65.8100	66.4500	65.6300	66.2900	+1.516%	3,644,887	-81.687%
2025-12-03	65.8000	66.2400	65.2700	65.3000	-0.457%	3,885,942	-81.409%
2025-12-02	66.8700	67.0150	65.2700	65.6000	-1.413%	2,603,909	-81.494%
2025-12-01	67.1500	67.8400	66.5200	66.5400	-1.378%	3,498,312	-81.755%
2025-11-28	66.6900	67.7200	66.6800	67.4700	+1.230%	1,976,744	-82.007%
2025-11-26	65.9100	66.9650	65.7100	66.6500	+0.908%	2,062,310	-81.785%
2025-11-25	66.0200	66.5765	65.4800	66.0500	+0.594%	3,722,798	-81.620%
2025-11-24	65.5400	65.8500	65.0800	65.6600	+0.183%	3,825,602	-81.511%
2025-11-21	64.7800	66.5900	64.6700	65.5400	+1.802%	5,184,061	-81.477%
2025-11-20	65.0200	65.9600	64.1950	64.3800	-0.464%	5,939,447	-81.143%
2025-11-19	64.7600	65.0200	64.0500	64.6800	+0.279%	2,505,751	-81.231%
2025-11-18	63.7500	65.0800	63.5600	64.5000	+0.971%	3,148,312	-81.178%
2025-11-17	66.3400	66.4400	63.8450	63.8800	-3.212%	3,998,572	-80.996%
2025-11-14	66.0700	66.8700	65.7600	66.0000	-0.302%	2,862,487	-81.606%
2025-11-13	66.6850	67.0200	66.1350	66.2000	-0.421%	3,408,716	-81.662%
2025-11-12	65.5800	66.8800	65.2600	66.4800	+1.156%	3,131,388	-81.739%
2025-11-11	65.5400	66.1499	65.1800	65.7200	+0.244%	2,912,502	-81.528%
2025-11-10	64.3100	65.9790	64.0600	65.5600	+2.198%	3,695,675	-81.483%
2025-11-07	63.3100	64.1750	62.6550	64.1500	+1.584%	3,686,923	-81.076%
2025-11-06	63.0900	63.7300	62.5200	63.1500	-0.817%	5,146,100	-80.776%
2025-11-05	64.7000	64.8300	63.0100	63.6700	+1.872%	6,989,133	-80.933%
2025-11-04	61.8100	62.9260	61.2800	62.5000	+0.709%	5,178,060	-80.576%
2025-11-03	60.9500	62.0600	60.5350	62.0600	+1.009%	6,059,681	-80.438%
2025-10-31	61.3300	61.9400	61.0500	61.4400	-0.421%	4,608,824	-80.241%
2025-10-30	61.2800	61.9550	60.9400	61.7000	-2.373%	5,796,320	-80.324%
2025-10-29	63.0400	63.3950	62.7400	63.2000	-0.410%	5,030,741	-80.791%
2025-10-28	63.7600	63.8900	63.1900	63.4600	-0.735%	2,821,603	-80.870%
2025-10-27	64.0200	64.5600	63.6700	63.9300	+0.424%	3,973,479	-81.010%
2025-10-24	63.8000	63.9000	63.4400	63.6600	+0.284%	2,627,803	-80.930%
2025-10-23	63.9500	63.9500	63.0300	63.4800	+0.570%	3,227,807	-80.876%
2025-10-22	61.9000	63.2264	61.9000	63.1200	+1.856%	5,414,320	-80.767%
2025-10-21	61.9300	62.3300	61.6500	61.9700	-0.016%	4,074,799	-80.410%
2025-10-20	61.9600	62.4300	61.5400	61.9800	+0.945%	4,634,281	-80.413%
2025-10-17	61.0800	62.0450	60.9500	61.4000	+0.656%	7,513,413	-80.228%
2025-10-16	62.0000	62.2682	60.9900	61.0000	-1.470%	4,379,730	-80.098%
2025-10-15	62.6500	62.8400	61.8750	61.9100	-1.213%	3,550,951	-80.391%
2025-10-14	62.4600	62.7700	62.0400	62.6700	0.000%	4,189,659	-80.629%
2025-10-13	62.2700	63.0412	62.1800	62.6700	+1.359%	2,157,925	-80.629%
2025-10-10	62.7000	63.1250	61.8300	61.8300	-1.466%	2,925,592	-80.366%
2025-10-09	63.5900	63.8150	62.5500	62.7500	-0.570%	3,033,253	-80.653%
2025-10-08	65.1800	65.4450	62.8000	63.1100	-3.810%	6,075,943	-80.764%
2025-10-07	64.1900	65.6100	63.7800	65.6100	+2.037%	4,409,839	-81.497%
2025-10-06	63.5200	65.0650	63.4001	64.3000	+1.468%	5,261,021	-81.120%
2025-10-03	62.5000	63.6600	62.4900	63.3700	-0.189%	4,329,057	-80.843%
2025-10-02	61.3250	63.6800	61.3250	63.4900	+3.286%	11,310,271	-80.879%
2025-10-01	66.9000	66.9000	60.7050	61.4700	-9.108%	12,189,763	-80.251%
2025-09-30	67.9000	67.9500	67.1900	67.6300	-0.207%	4,701,436	-82.049%
2025-09-29	68.4000	68.6700	67.5500	67.7700	-0.470%	5,341,441	-82.086%
2025-09-26	67.5400	68.1200	67.1920	68.0900	+1.506%	4,817,120	-82.171%
2025-09-25	69.9300	69.9850	65.9096	67.0800	-3.635%	7,240,376	-81.902%
2025-09-24	69.6400	70.3400	69.4450	69.6100	+0.187%	3,474,692	-82.560%
2025-09-23	69.9400	70.5600	69.4350	69.4800	-0.387%	3,360,856	-82.527%
2025-09-22	70.4000	70.4800	69.7400	69.7500	-1.566%	2,831,462	-82.595%
2025-09-19	70.5700	71.0200	70.3900	70.8600	+0.283%	12,447,770	-82.868%
2025-09-18	70.8400	71.0217	70.1300	70.6600	+0.028%	5,365,941	-82.819%
2025-09-17	70.0800	71.1000	69.7700	70.6400	+1.088%	3,470,295	-82.814%
2025-09-16	70.0100	70.4000	69.4500	69.8800	-0.271%	5,056,641	-82.627%
2025-09-15	73.8900	74.5000	69.2800	70.0700	-5.680%	8,800,953	-82.674%
2025-09-12	72.9000	75.9100	72.3300	74.2900	+1.781%	6,599,860	-83.659%
2025-09-11	71.6400	73.1100	71.5850	72.9900	+1.686%	2,750,438	-83.368%
2025-09-10	72.1800	72.8100	71.5600	71.7800	-0.993%	2,939,510	-83.087%
2025-09-09	73.1400	73.6600	72.0000	72.5000	-0.617%	3,336,700	-83.255%
2025-09-08	72.2000	73.0300	71.7000	72.9500	+0.899%	4,724,464	-83.358%
2025-09-05	72.5300	72.7300	71.3900	72.3000	-0.482%	3,173,244	-83.209%
2025-09-04	72.4400	72.8100	72.0100	72.6500	+0.359%	3,147,817	-83.290%
2025-09-03	73.4600	73.6970	72.3500	72.3900	-2.070%	3,244,876	-83.230%
2025-09-02	73.7200	74.0350	73.3000	73.9200	-0.364%	3,261,681	-83.577%
2025-08-29	74.2300	74.6300	74.0550	74.1900	-0.175%	4,034,995	-83.637%
2025-08-28	75.0300	75.1600	73.3850	74.3200	-0.946%	3,928,414	-83.665%
2025-08-27	73.8000	75.1200	73.6100	75.0300	+1.474%	6,016,690	-83.820%
2025-08-26	73.4300	73.9600	72.1300	73.9400	+0.462%	6,802,585	-83.581%
2025-08-25	73.3000	73.8250	72.9000	73.6000	+0.313%	3,261,577	-83.505%
2025-08-22	73.3300	73.5800	72.6950	73.3700	+0.534%	2,664,008	-83.454%
2025-08-21	72.7100	73.2650	72.5600	72.9800	+0.027%	2,815,363	-83.365%
2025-08-20	72.4100	73.1700	72.3300	72.9600	+0.773%	3,086,785	-83.361%
2025-08-19	72.2900	72.4800	71.8700	72.4000	+0.152%	2,723,604	-83.232%
2025-08-18	71.7200	72.6500	71.6550	72.2900	+0.739%	2,818,743	-83.207%
2025-08-15	71.9400	72.2400	71.6000	71.7600	-0.153%	2,649,632	-83.082%
2025-08-14	72.0000	72.1699	71.3500	71.8700	-0.636%	3,242,754	-83.108%
2025-08-13	72.0400	72.3950	70.8350	72.3300	+1.830%	4,693,600	-83.216%
2025-08-12	72.7400	73.0000	70.8200	71.0300	-1.974%	5,485,896	-82.909%
2025-08-11	71.0000	72.5650	70.9550	72.4600	+2.186%	5,965,463	-83.246%
2025-08-08	71.3000	71.3000	70.2700	70.9100	-0.197%	5,568,032	-82.880%
2025-08-07	70.5100	71.4700	68.7000	71.0500	-0.169%	7,323,330	-82.913%
2025-08-06	72.1000	72.3100	71.0600	71.1700	-1.577%	4,566,094	-82.942%
2025-08-05	72.5400	72.7100	71.8000	72.3100	+0.542%	3,744,014	-83.211%
2025-08-04	71.5500	72.0100	71.3250	71.9200	+1.054%	3,943,545	-83.120%
2025-08-01	71.6500	71.8300	70.5800	71.1700	-1.331%	4,771,019	-82.942%
2025-07-31	71.8200	72.3000	71.6650	72.1300	+0.208%	4,852,687	-83.169%
2025-07-30	72.8500	72.8500	71.7100	71.9800	-1.235%	4,975,944	-83.134%
2025-07-29	72.8300	73.0800	72.4800	72.8800	+0.663%	2,631,441	-83.342%
2025-07-28	73.2300	73.2300	72.2700	72.4000	-1.403%	2,317,934	-83.232%
2025-07-25	72.8400	73.5000	72.5500	73.4300	+0.424%	2,668,455	-83.467%
2025-07-24	73.4700	73.8000	72.6700	73.1200	-1.055%	3,399,087	-83.397%
2025-07-23	73.9000	74.3100	73.6300	73.9000	+0.203%	3,827,800	-83.572%
2025-07-22	73.1600	74.2950	73.0100	73.7500	+1.027%	3,733,947	-83.539%
2025-07-21	73.1000	73.8000	72.8300	73.0000	-0.068%	2,655,310	-83.370%
2025-07-18	73.1400	73.5900	72.4900	73.0500	-0.164%	3,693,189	-83.381%
2025-07-17	73.0200	73.5400	72.6607	73.1700	+0.260%	2,688,186	-83.409%
2025-07-16	72.2200	73.0350	71.7800	72.9800	+1.235%	4,036,178	-83.365%
2025-07-15	73.3700	73.4164	71.9300	72.0900	-1.395%	5,725,068	-83.160%
2025-07-14	73.7800	74.2000	73.0400	73.1100	-0.625%	2,876,465	-83.395%
2025-07-11	74.3400	74.4500	73.3600	73.5700	-1.684%	4,389,840	-83.499%
2025-07-10	76.0700	76.0700	74.6300	74.8300	-1.798%	4,418,260	-83.777%
2025-07-09	76.5700	76.6700	74.8601	76.2000	-0.327%	6,570,792	-84.068%
2025-07-08	76.9000	77.2400	75.9850	76.4500	-0.170%	3,033,066	-84.120%
2025-07-07	77.0800	77.3300	76.1200	76.5800	-0.700%	2,461,532	-84.147%
2025-07-03	76.9200	77.4100	76.7050	77.1200	+0.156%	1,419,341	-84.258%
2025-07-02	75.4000	77.0400	75.2700	77.0000	+2.516%	3,292,317	-84.234%
2025-07-01	74.5100	75.2200	74.1043	75.1100	+0.778%	3,614,249	-83.837%
2025-06-30	74.0900	74.6200	73.7000	74.5300	+0.188%	3,201,556	-83.711%
2025-06-27	74.3300	74.7950	73.8800	74.3900	+0.121%	5,390,735	-83.681%
2025-06-26	73.9600	75.0500	73.6250	74.3000	+1.447%	5,649,984	-83.661%
2025-06-25	73.2200	73.6550	72.9400	73.2400	-0.068%	4,961,778	-83.424%
2025-06-24	74.2800	74.5550	73.2900	73.2900	-1.545%	4,629,435	-83.436%
2025-06-23	73.7900	74.9600	73.5000	74.4400	+0.977%	4,927,130	-83.692%
2025-06-20	74.0800	74.6400	72.8700	73.7200	-0.540%	14,522,974	-83.532%
2025-06-18	74.0400	74.8400	74.0400	74.1200	-0.121%	3,721,924	-83.621%
2025-06-17	74.1550	74.6300	73.6150	74.2100	+0.027%	5,042,574	-83.641%
2025-06-16	72.8300	74.1900	72.6200	74.1900	+2.430%	3,168,500	-83.637%
2025-06-13	72.2200	72.9100	71.9300	72.4300	-0.124%	3,344,807	-83.239%
2025-06-12	72.0000	72.5300	71.3000	72.5200	+0.624%	5,547,203	-83.260%
2025-06-11	71.9300	72.1400	71.5000	72.0700	+0.727%	8,169,310	-83.155%
2025-06-10	72.0300	72.3950	71.4100	71.5500	-0.639%	3,491,493	-83.033%
2025-06-09	71.7900	72.3000	71.1600	72.0100	+0.516%	2,888,416	-83.141%
2025-06-06	71.4200	72.2400	71.4200	71.6400	+0.618%	2,854,991	-83.054%
2025-06-05	71.8000	71.8000	71.1300	71.2000	-0.252%	3,278,785	-82.949%
2025-06-04	71.5300	71.8800	71.2400	71.3800	+0.267%	2,776,793	-82.992%
2025-06-03	70.8000	71.3100	70.1900	71.1900	+0.338%	3,467,798	-82.947%
2025-06-02	70.6900	71.1100	70.1500	70.9500	+0.212%	3,578,437	-82.889%
2025-05-30	69.6200	71.0100	69.2050	70.8000	+1.564%	5,450,702	-82.853%
2025-05-29	70.2800	70.2800	69.4000	69.7100	-0.867%	3,173,078	-82.585%
2025-05-28	70.4900	70.7100	69.9450	70.3200	-0.128%	2,441,197	-82.736%
2025-05-27	69.4300	70.4350	69.4100	70.4100	+1.955%	4,534,243	-82.758%
2025-05-23	68.4100	69.2400	67.9300	69.0600	+0.685%	2,541,589	-82.421%
2025-05-22	68.7800	68.9800	68.1700	68.5900	-0.537%	2,085,097	-82.301%
2025-05-21	68.8000	69.4200	68.6160	68.9600	-0.318%	2,415,117	-82.396%
2025-05-20	68.7800	69.2200	68.3900	69.1800	+0.538%	3,265,676	-82.452%
2025-05-19	68.2500	69.0900	68.1250	68.8100	+0.292%	4,995,324	-82.357%
2025-05-16	68.2600	68.7775	67.9300	68.6100	+0.469%	3,064,569	-82.306%
2025-05-15	67.4900	68.4700	67.2800	68.2900	+1.036%	2,931,702	-82.223%
2025-05-14	67.4300	67.8100	66.7100	67.5900	-0.457%	4,005,509	-82.039%
2025-05-13	68.0900	68.6500	67.7900	67.9000	-0.088%	3,550,696	-82.121%
2025-05-12	69.1300	69.2800	67.4500	67.9600	+0.251%	3,809,815	-82.137%
2025-05-09	66.7100	67.9300	66.5684	67.7900	+1.391%	4,289,234	-82.092%
2025-05-08	64.6300	67.2500	63.8200	66.8600	+7.010%	6,172,840	-81.843%
2025-05-07	62.6700	62.8200	62.0200	62.4800	+0.048%	3,290,955	-80.570%
2025-05-06	62.3400	62.8400	62.0000	62.4500	+0.064%	2,680,838	-80.560%
2025-05-05	62.3400	62.9800	61.9100	62.4100	-0.351%	2,275,989	-80.548%
2025-05-02	62.6900	63.0000	61.8000	62.6300	+0.984%	3,181,610	-80.616%
2025-05-01	61.4700	62.5050	61.2100	62.0200	+0.048%	2,851,816	-80.426%
2025-04-30	61.1200	62.1400	60.6800	61.9900	+0.307%	6,049,165	-80.416%
2025-04-29	61.1700	62.5200	60.9900	61.8000	+0.390%	3,340,071	-80.356%
2025-04-28	61.7100	62.3500	61.1000	61.5600	+0.146%	2,319,573	-80.279%
2025-04-25	61.2600	62.0900	61.0000	61.4700	-0.389%	1,805,444	-80.251%
2025-04-24	61.1800	61.9000	60.7926	61.7100	+1.048%	3,774,709	-80.327%
2025-04-23	61.3900	62.2500	60.5900	61.0700	+0.692%	2,339,805	-80.121%
2025-04-22	59.6100	60.7500	59.3900	60.6500	+2.588%	2,263,696	-79.984%
2025-04-21	59.3800	59.7600	58.5800	59.1200	-1.038%	1,860,288	-79.465%
2025-04-17	59.5900	60.1200	59.2300	59.7400	+0.912%	3,661,183	-79.679%
2025-04-16	59.6300	60.2600	58.9100	59.2000	-0.838%	4,063,785	-79.493%
2025-04-15	59.9800	60.6296	59.6500	59.7000	-0.979%	2,328,165	-79.665%
2025-04-14	59.8800	60.8200	59.3800	60.2900	+1.704%	2,240,612	-79.864%
2025-04-11	57.6000	59.8000	57.0000	59.2800	+2.313%	3,068,233	-79.521%

.dark-mode .LP2nPh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LP2nPh{ color: #333333; background-color: white; border: 2px solid #333333; }CTVACorteva, Inc. Common Stockstock NYSE

CTVA
Corteva, Inc. Common Stock
stock NYSE